U.S. markets close in 4 hours 41 minutes

Rollins, Inc. (ROL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.64-1.56 (-2.64%)
As of 11:19AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202058.8959.1257.3357.6457.64300,013
Oct 29, 202061.7261.7259.2059.2059.202,233,300
Oct 28, 202058.3262.4357.1861.3661.362,437,400
Oct 27, 202059.6659.8458.9459.2959.29977,500
Oct 26, 202059.9159.9159.0359.5059.501,119,400
Oct 23, 202059.4960.5359.2260.2060.20758,600
Oct 22, 202059.3759.7158.8059.4559.45878,600
Oct 21, 202059.9060.1059.1259.2159.21654,400
Oct 20, 202059.4460.4859.4059.7559.75780,500
Oct 19, 202059.7060.3658.7359.2259.221,144,000
Oct 16, 202059.7260.7259.5559.7759.771,000,000
Oct 15, 202058.4559.9358.0859.4759.471,648,500
Oct 14, 202058.6759.1758.3158.7958.79534,500
Oct 13, 202058.3058.9558.1258.7458.74616,800
Oct 12, 202057.6858.4857.5158.4258.42835,200
Oct 09, 202057.3557.5356.6957.4757.47599,100
Oct 08, 202057.2357.3256.5557.0257.02489,000
Oct 07, 202056.4357.3556.3257.1157.111,064,200
Oct 06, 202055.6656.9755.0156.0056.001,122,900
Oct 05, 202054.5755.7954.5455.6855.681,586,500
Oct 02, 202053.4155.0553.3254.4754.47675,200
Oct 01, 202054.6354.7553.5253.8153.81908,900
Sep 30, 202054.7554.8953.8754.1954.191,384,100
Sep 29, 202054.6555.0054.4854.5054.50654,600
Sep 28, 202054.1755.1754.1754.6654.66717,200
Sep 25, 202052.6453.8452.6453.6553.65849,300
Sep 24, 202052.5953.3052.1352.9552.95597,100
Sep 23, 202052.8653.4252.1252.3052.30855,300
Sep 22, 202052.3253.0652.2252.9052.90755,600
Sep 21, 202052.2652.5151.5852.3452.341,103,700
Sep 18, 202053.5054.3452.3052.4252.422,878,300
Sep 17, 202053.1753.8452.7053.6253.621,002,100
Sep 16, 202054.8655.0653.4553.6053.60927,000
Sep 15, 202054.3655.2754.3454.7854.781,087,800
Sep 14, 202054.3854.7954.0254.2954.291,112,400
Sep 11, 202054.5054.7053.8254.1254.12933,800
Sep 10, 202055.6055.8954.0654.0954.091,262,100
Sep 09, 202054.4555.6854.4555.5155.511,374,100
Sep 08, 202054.3654.5153.5853.8553.851,735,000
Sep 04, 202054.5255.0753.8054.5954.591,138,600
Sep 03, 202056.6856.6954.1654.5354.53948,300
Sep 02, 202055.9657.1655.5856.9856.981,043,500
Sep 01, 202055.1656.0254.9555.7255.721,145,100
Aug 31, 202055.1355.4454.9555.1455.141,222,800
Aug 28, 202055.2055.4954.8755.0255.02809,400
Aug 27, 202056.1556.5155.1855.1855.18689,800
Aug 26, 202054.7256.1454.4955.9155.91608,500
Aug 25, 202055.4155.4154.5554.7354.73678,200
Aug 24, 202055.1855.4554.8555.2955.29520,000
Aug 21, 202054.8955.1454.5954.9454.94888,200
Aug 20, 202054.2554.9754.1454.8454.84583,600
Aug 19, 202054.7654.8754.1354.3654.36489,400
Aug 18, 202054.8255.0254.3754.5254.52771,600
Aug 17, 202054.8655.4454.7354.8754.87840,600
Aug 14, 202054.9855.0854.4754.7354.73530,200
Aug 13, 202054.4655.4354.0555.0055.00607,000
Aug 12, 202054.3254.9054.2754.5454.54855,300
Aug 11, 202054.7555.1354.1254.2554.251,192,800
Aug 10, 202054.6355.1153.9454.7854.78811,600
Aug 07, 202053.6854.8653.5554.8654.861,049,500
Aug 07, 20200.08 Dividend
Aug 06, 202053.8253.9153.2253.6353.551,139,500
Aug 05, 202053.8254.3353.3953.9053.82800,900
Aug 04, 202052.7753.6552.7553.5053.42888,800
Aug 03, 202052.8053.6752.7252.9452.861,157,300
Jul 31, 202051.6352.4551.4652.4052.321,170,500
Jul 30, 202051.0951.7050.5851.6351.55826,500
Jul 29, 202049.0851.9249.0851.2551.171,731,500
Jul 28, 202049.0749.3248.8348.8548.78868,800
Jul 27, 202049.1649.4448.9749.2849.21919,500
Jul 24, 202048.7448.9548.4848.6848.61830,100
Jul 23, 202048.7849.5548.6548.7648.69673,300
Jul 22, 202047.9248.8347.6748.6748.60671,300
Jul 21, 202047.9548.1247.3747.5747.501,112,400
Jul 20, 202047.6348.3347.5447.7847.71727,500
Jul 17, 202047.2847.9647.1847.7847.711,359,300
Jul 16, 202047.1647.3146.7547.0046.93579,300
Jul 15, 202045.7647.2845.5947.1147.041,142,900
Jul 14, 202044.4545.3744.2345.3545.28996,100
Jul 13, 202044.9645.5944.3844.4644.39806,100
Jul 10, 202045.7945.8244.8844.9044.831,063,700
Jul 09, 202044.9746.4144.9745.7945.721,257,800
Jul 08, 202045.4045.6544.8644.9644.891,340,100
Jul 07, 202044.0046.3743.2245.6245.552,317,300
Jul 06, 202043.4343.7042.6142.7542.691,095,300
Jul 02, 202043.0143.3542.7843.0643.00616,600
Jul 01, 202042.6043.1042.4142.7742.711,051,700
Jun 30, 202041.7642.5241.6642.3942.331,241,300
Jun 29, 202041.8641.9941.3541.6341.57722,000
Jun 26, 202041.8942.2341.2541.2941.232,112,000
Jun 25, 202041.1241.8140.6341.7541.691,035,600
Jun 24, 202041.5041.7940.9641.1041.04739,900
Jun 23, 202042.3542.3541.6141.6941.63508,500
Jun 22, 202041.8542.0041.5541.9241.86585,400
Jun 19, 202042.9043.0741.5941.8541.791,209,100
Jun 18, 202042.2842.6042.0342.3642.30514,900
Jun 17, 202042.4342.8442.1942.3642.30614,300
Jun 16, 202042.7843.0542.0542.3742.31877,600
Jun 15, 202040.8142.1540.5341.9541.89685,500
Jun 12, 202042.7242.7440.8441.4141.35771,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...